Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berry Pete Corp
(NQ:
BRY
)
6.440
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
8.562
8.834
8.199
8.236
2,100,072
-0.16(-1.94%)
May 27, 2022
8.214
8.502
8.140
8.399
848,147
+0.13(+1.61%)
May 26, 2022
8.525
8.687
8.251
8.266
1,417,002
-0.13(-1.59%)
May 25, 2022
8.162
8.414
8.088
8.399
1,713,482
+0.24(+2.90%)
May 24, 2022
8.266
8.362
8.036
8.162
1,294,909
-0.19(-2.30%)
May 23, 2022
7.844
8.354
7.844
8.354
975,634
+0.58(+7.52%)
May 20, 2022
7.607
7.836
7.600
7.770
967,065
+0.26(+3.45%)
May 19, 2022
7.207
7.666
6.970
7.511
605,264
+0.12(+1.60%)
May 18, 2022
7.555
7.651
7.222
7.392
654,973
-0.13(-1.67%)
May 17, 2022
7.548
7.614
7.466
7.518
479,062
+0.04(+0.49%)
May 16, 2022
7.348
7.637
7.289
7.481
375,515
+0.23(+3.16%)
May 13, 2022
7.178
7.344
7.137
7.252
614,167
+0.18(+2.51%)
May 12, 2022
7.169
7.250
6.892
7.074
504,569
-0.12(-1.72%)
May 11, 2022
7.323
7.505
7.155
7.198
517,945
+0.06(+0.82%)
May 10, 2022
7.323
7.593
6.957
7.140
522,364
-0.11(-1.51%)
May 09, 2022
7.812
7.892
7.169
7.250
580,878
-0.77(-9.65%)
May 06, 2022
7.943
8.104
7.804
8.023
513,458
+0.23(+3.00%)
May 05, 2022
8.337
8.403
7.512
7.790
1,265,901
-0.53(-6.40%)
May 04, 2022
8.607
8.669
7.914
8.323
1,032,033
-0.04(-0.44%)
May 03, 2022
8.009
8.615
8.009
8.359
830,583
+0.35(+4.38%)
May 02, 2022
7.812
8.133
7.699
8.009
728,097
+0.00(+0.00%)
Apr 29, 2022
8.498
8.545
7.972
8.009
543,931
-0.45(-5.27%)
Apr 28, 2022
8.337
8.578
8.031
8.454
339,571
+0.18(+2.21%)
Apr 27, 2022
8.089
8.323
7.950
8.272
347,488
+0.23(+2.81%)
Apr 26, 2022
8.111
8.359
8.016
8.045
434,689
-0.09(-1.08%)
Apr 25, 2022
8.104
8.263
7.737
8.133
660,232
-0.30(-3.55%)
Apr 22, 2022
8.724
9.075
8.410
8.432
552,289
-0.41(-4.62%)
Apr 21, 2022
9.126
9.381
8.819
8.841
782,960
-0.18(-1.94%)
Apr 20, 2022
8.841
9.082
8.841
9.016
337,838
+0.17(+1.90%)
Apr 19, 2022
8.878
8.914
8.761
8.848
324,727
-0.07(-0.82%)
Apr 18, 2022
8.870
9.053
8.826
8.921
321,745
+0.09(+1.08%)
Apr 14, 2022
8.834
8.943
8.783
8.826
350,778
-0.01(-0.08%)
Apr 13, 2022
8.907
9.079
8.732
8.834
501,408
+0.04(+0.50%)
Apr 12, 2022
8.819
9.162
8.753
8.790
402,485
+0.05(+0.58%)
Apr 11, 2022
8.907
8.907
8.622
8.739
509,465
-0.30(-3.31%)
Apr 08, 2022
8.374
9.104
8.374
9.038
1,095,923
+0.72(+8.69%)
Apr 07, 2022
8.184
8.659
7.921
8.315
1,139,334
+0.54(+6.95%)
Apr 06, 2022
7.848
7.936
7.746
7.775
469,263
-0.02(-0.28%)
Apr 05, 2022
7.936
8.118
7.731
7.797
565,025
-0.08(-1.02%)
Apr 04, 2022
8.053
8.188
7.709
7.877
540,216
-0.15(-1.82%)
Apr 01, 2022
7.651
8.031
7.556
8.023
982,814
+0.49(+6.49%)
Mar 31, 2022
7.520
7.753
7.505
7.534
774,262
-0.05(-0.67%)
Mar 30, 2022
7.746
7.907
7.538
7.585
575,970
-0.04(-0.57%)
Mar 29, 2022
7.841
7.855
7.496
7.629
754,298
-0.37(-4.57%)
Mar 28, 2022
7.936
8.058
7.841
7.994
762,338
-0.18(-2.23%)
Mar 25, 2022
7.775
8.191
7.746
8.177
582,460
+0.39(+5.07%)
Mar 24, 2022
7.534
7.797
7.436
7.782
529,710
+0.32(+4.31%)
Mar 23, 2022
7.490
7.622
7.366
7.461
520,324
+0.09(+1.19%)
Mar 22, 2022
7.344
7.403
7.213
7.374
425,054
+0.05(+0.70%)
Mar 21, 2022
7.374
7.417
7.213
7.323
493,698
+0.14(+1.93%)
Mar 18, 2022
7.323
7.330
7.076
7.184
986,061
-0.15(-2.09%)
Mar 17, 2022
7.082
7.374
7.082
7.337
465,462
+0.39(+5.57%)
Mar 16, 2022
6.957
7.086
6.863
6.950
563,732
+0.00(+0.00%)
Mar 15, 2022
6.629
7.020
6.417
6.950
624,384
+0.02(+0.32%)
Mar 14, 2022
6.877
7.038
6.702
6.928
777,144
-0.26(-3.56%)
Mar 11, 2022
7.474
7.532
7.184
7.184
517,989
-0.36(-4.81%)
Mar 10, 2022
7.474
7.608
7.314
7.547
427,124
+0.01(+0.10%)
Mar 09, 2022
7.692
7.764
7.285
7.539
664,741
-0.43(-5.37%)
Mar 08, 2022
7.953
8.374
7.902
7.967
1,243,531
+0.21(+2.71%)
Mar 07, 2022
7.670
7.924
7.510
7.757
951,710
+0.25(+3.29%)
Mar 04, 2022
7.264
7.536
7.256
7.510
842,931
+0.27(+3.71%)
Mar 03, 2022
7.518
7.518
7.169
7.242
1,354,516
-0.34(-4.50%)
Mar 02, 2022
7.387
7.801
7.256
7.583
1,140,189
+0.31(+4.29%)
Mar 01, 2022
7.478
7.478
7.089
7.271
646,304
+0.01(+0.20%)
Feb 28, 2022
7.401
7.568
7.133
7.256
960,108
-0.09(-1.19%)
Feb 25, 2022
6.908
7.365
7.010
7.343
594,582
+0.42(+6.08%)
Feb 24, 2022
6.640
7.060
6.523
6.923
1,117,982
+0.49(+7.55%)
Feb 23, 2022
6.269
6.487
6.008
6.436
664,401
+0.04(+0.57%)
Feb 22, 2022
6.603
6.727
6.291
6.400
419,530
-0.06(-0.90%)
Feb 18, 2022
6.458
0
-0.04(-0.67%)
Feb 17, 2022
6.669
6.712
6.473
6.502
335,706
-0.17(-2.50%)
Feb 16, 2022
6.516
6.865
6.494
6.669
399,948
+0.24(+3.72%)
Feb 15, 2022
6.451
6.494
6.320
6.429
331,784
-0.14(-2.10%)
Feb 14, 2022
6.698
6.756
6.487
6.567
378,255
-0.15(-2.27%)
Feb 11, 2022
6.574
6.843
6.531
6.719
546,076
+0.20(+3.00%)
Feb 10, 2022
6.494
6.748
6.458
6.523
881,468
-0.01(-0.11%)
Feb 09, 2022
6.415
6.553
6.335
6.531
713,930
+0.17(+2.62%)
Feb 08, 2022
6.444
6.487
6.262
6.364
486,893
-0.12(-1.90%)
Feb 07, 2022
6.799
6.799
6.458
6.487
358,931
-0.22(-3.35%)
Feb 04, 2022
6.523
6.908
6.523
6.712
496,189
+0.28(+4.40%)
Feb 03, 2022
6.596
6.382
6.429
400,517
-0.17(-2.53%)
Feb 02, 2022
6.545
6.632
6.407
6.596
347,091
+0.08(+1.22%)
Feb 01, 2022
6.262
6.531
6.211
6.516
476,202
+0.21(+3.34%)
Jan 31, 2022
6.262
6.306
361,581
+0.02(+0.35%)
Jan 28, 2022
6.277
6.342
6.059
6.284
457,883
+0.03(+0.46%)
Jan 27, 2022
6.574
6.596
6.081
6.255
507,511
-0.07(-1.15%)
Jan 26, 2022
6.705
6.741
6.300
6.328
392,150
-0.17(-2.57%)
Jan 25, 2022
6.248
6.560
6.048
6.494
318,676
+0.17(+2.64%)
Jan 24, 2022
6.081
6.364
5.957
6.328
591,703
+0.08(+1.28%)
Jan 21, 2022
6.444
6.596
6.227
6.248
892,709
-0.33(-4.97%)
Jan 20, 2022
6.661
6.872
6.545
6.574
466,127
-0.22(-3.31%)
Jan 19, 2022
6.792
6.915
6.683
6.799
369,132
-0.02(-0.32%)
Jan 18, 2022
6.966
7.053
6.698
6.821
473,739
-0.07(-1.05%)
Jan 14, 2022
6.894
0
+0.09(+1.28%)
Jan 13, 2022
6.814
6.923
6.777
6.806
398,940
+0.00(+0.00%)
Jan 12, 2022
6.690
6.850
6.603
6.806
460,955
+0.16(+2.40%)
Jan 11, 2022
6.320
6.676
6.269
6.647
327,067
+0.29(+4.57%)
Jan 10, 2022
6.436
6.473
6.269
6.357
279,905
-0.02(-0.34%)
Jan 07, 2022
6.531
6.574
6.364
6.378
362,728
-0.13(-2.01%)
Jan 06, 2022
6.371
6.553
6.328
6.509
785,495
+0.26(+4.18%)
Jan 05, 2022
6.661
6.770
6.240
6.248
484,490
-0.30(-4.65%)
Jan 04, 2022
6.313
6.632
6.313
6.553
414,533
+0.30(+4.88%)
Jan 03, 2022
6.110
6.299
6.095
6.248
493,923
+0.14(+2.26%)
Dec 31, 2021
5.936
6.153
5.885
6.110
353,572
+0.17(+2.81%)
Dec 30, 2021
6.030
6.074
5.921
5.943
233,709
-0.09(-1.56%)
Dec 29, 2021
6.037
6.139
5.957
6.037
182,839
-0.02(-0.36%)
Dec 28, 2021
6.211
6.291
6.030
6.059
292,195
-0.13(-2.11%)
Dec 27, 2021
5.957
6.197
5.783
6.190
306,387
+0.23(+3.90%)
Dec 23, 2021
6.037
6.066
5.928
5.957
210,763
-0.02(-0.36%)
Dec 22, 2021
5.878
6.045
5.718
5.979
368,352
+0.10(+1.73%)
Dec 21, 2021
5.783
5.918
5.769
5.878
411,354
+0.22(+3.98%)
Dec 20, 2021
5.645
5.740
5.450
5.653
551,729
-0.22(-3.71%)
Dec 17, 2021
5.950
6.052
5.776
5.870
2,381,121
-0.09(-1.58%)
Dec 16, 2021
6.219
6.331
5.928
5.965
823,133
-0.15(-2.49%)
Dec 15, 2021
6.008
6.132
5.667
6.117
717,401
+0.08(+1.32%)
Dec 14, 2021
5.936
6.103
5.885
6.037
1,174,858
+0.00(+0.00%)
Dec 13, 2021
6.138
6.153
5.915
6.037
615,971
-0.17(-2.67%)
Dec 10, 2021
6.145
6.217
6.024
6.203
403,601
+0.17(+2.87%)
Dec 09, 2021
6.232
6.232
6.023
6.030
343,701
-0.30(-4.78%)
Dec 08, 2021
6.333
6.462
6.253
6.333
434,766
-0.07(-1.12%)
Dec 07, 2021
5.980
6.426
5.980
6.405
483,273
+0.57(+9.75%)
Dec 06, 2021
5.728
6.001
5.605
5.836
586,887
+0.19(+3.45%)
Dec 03, 2021
5.900
5.900
5.591
5.641
662,967
-0.17(-2.97%)
Dec 02, 2021
5.677
5.872
5.540
5.814
365,177
+0.14(+2.41%)
Dec 01, 2021
6.102
6.289
5.663
5.677
798,428
-0.19(-3.19%)
Nov 30, 2021
5.828
5.951
5.677
5.864
2,273,226
-0.12(-1.93%)
Nov 29, 2021
6.160
6.304
5.944
5.980
618,046
-0.10(-1.66%)
Nov 26, 2021
6.124
6.448
5.929
6.081
504,220
-0.45(-6.84%)
Nov 24, 2021
6.570
6.678
6.520
6.527
361,155
-0.14(-2.05%)
Nov 23, 2021
6.650
6.981
6.599
6.664
749,320
+0.11(+1.65%)
Nov 22, 2021
6.585
6.736
6.470
6.556
367,354
+0.09(+1.34%)
Nov 19, 2021
6.664
6.671
6.405
6.470
598,769
-0.40(-5.77%)
Nov 18, 2021
6.916
6.902
6.823
6.866
342,152
-0.07(-1.04%)
Nov 17, 2021
6.837
7.291
6.837
6.938
606,295
+0.09(+1.37%)
Nov 16, 2021
6.952
6.959
6.805
6.844
416,219
-0.14(-2.06%)
Nov 15, 2021
6.880
6.988
6.671
6.988
512,129
+0.05(+0.73%)
Nov 12, 2021
6.967
7.075
6.873
6.938
451,424
-0.12(-1.73%)
Nov 11, 2021
7.039
7.240
6.976
7.060
343,654
+0.06(+0.93%)
Nov 10, 2021
7.226
6.995
546,552
-0.27(-3.77%)
Nov 09, 2021
7.421
7.522
7.140
7.269
705,353
-0.15(-2.04%)
Nov 08, 2021
7.327
7.669
7.276
7.421
848,686
+0.17(+2.39%)
Nov 05, 2021
7.240
7.377
7.011
7.248
574,511
+0.10(+1.41%)
Nov 04, 2021
7.060
7.212
6.981
7.147
464,687
+0.22(+3.12%)
Nov 03, 2021
7.082
7.377
6.808
6.931
889,606
-0.09(-1.23%)
Nov 02, 2021
6.995
7.060
6.904
7.017
694,947
-0.02(-0.31%)
Nov 01, 2021
7.053
7.082
6.967
7.039
894,649
+0.12(+1.66%)
Oct 29, 2021
7.003
6.702
6.923
815,827
-0.12(-1.64%)
Oct 28, 2021
6.995
7.104
6.851
7.039
370,001
+0.01(+0.21%)
Oct 27, 2021
7.075
7.262
6.931
7.024
572,625
-0.14(-1.91%)
Oct 26, 2021
7.464
7.161
702,200
-0.26(-3.50%)
Oct 25, 2021
7.190
7.550
7.169
7.421
647,433
+0.31(+4.36%)
Oct 22, 2021
7.168
7.212
6.916
7.111
576,692
-0.01(-0.20%)
Oct 21, 2021
7.183
7.449
6.909
7.125
873,965
-0.07(-1.00%)
Oct 20, 2021
7.039
7.341
6.788
7.197
1,449,671
+0.15(+2.15%)
Oct 19, 2021
6.232
7.168
6.210
7.046
3,424,292
+0.89(+14.39%)
Oct 18, 2021
6.095
6.390
6.052
6.160
571,873
+0.20(+3.39%)
Oct 15, 2021
6.052
6.109
5.944
5.958
538,148
+0.02(+0.36%)
Oct 14, 2021
5.987
6.001
5.877
5.936
527,053
+0.11(+1.85%)
Oct 13, 2021
5.843
5.944
5.742
5.828
602,321
-0.07(-1.22%)
Oct 12, 2021
5.951
6.045
5.821
5.900
373,461
-0.05(-0.85%)
Oct 11, 2021
5.828
6.042
5.769
5.951
520,382
+0.25(+4.42%)
Oct 08, 2021
5.684
5.792
5.614
5.699
612,784
+0.06(+1.15%)
Oct 07, 2021
5.382
5.655
5.259
5.634
849,875
+0.28(+5.25%)
Oct 06, 2021
5.238
5.374
5.094
5.353
564,863
+0.01(+0.13%)
Oct 05, 2021
5.511
5.684
5.346
5.346
635,567
-0.04(-0.80%)
Oct 04, 2021
5.403
5.706
5.346
5.389
592,307
+0.13(+2.47%)
Oct 01, 2021
5.209
5.353
5.101
5.259
354,846
+0.06(+1.25%)
Sep 30, 2021
5.238
5.245
5.065
5.194
309,449
-0.04(-0.69%)
Sep 29, 2021
5.389
5.389
5.050
5.230
567,978
-0.17(-3.07%)
Sep 28, 2021
5.259
5.490
5.180
5.396
835,453
+0.15(+2.88%)
Sep 27, 2021
4.957
5.259
4.957
5.245
959,020
+0.44(+9.15%)
Sep 24, 2021
4.654
5.000
4.654
4.805
726,683
+0.09(+1.99%)
Sep 23, 2021
4.409
4.733
4.409
4.712
440,263
+0.33(+7.57%)
Sep 22, 2021
4.344
4.503
4.229
4.380
402,213
+0.15(+3.58%)
Sep 21, 2021
4.287
4.332
4.088
4.229
260,837
-0.02(-0.51%)
Sep 20, 2021
4.164
4.272
4.090
4.251
295,897
-0.04(-1.01%)
Sep 17, 2021
4.337
4.409
4.211
4.294
1,823,525
-0.04(-1.00%)
Sep 16, 2021
4.402
4.438
4.243
4.337
402,661
-0.07(-1.63%)
Sep 15, 2021
4.380
4.510
4.351
4.409
318,670
+0.14(+3.20%)
Sep 14, 2021
4.532
4.568
4.179
4.272
735,114
-0.22(-4.97%)
Sep 13, 2021
4.253
4.524
4.224
4.496
328,706
+0.33(+7.88%)
Sep 10, 2021
4.346
4.367
4.160
4.167
384,210
-0.11(-2.50%)
Sep 09, 2021
4.289
4.374
4.218
4.274
323,117
-0.07(-1.64%)
Sep 08, 2021
4.481
4.524
4.281
4.346
368,097
-0.11(-2.56%)
Sep 07, 2021
4.317
4.471
4.281
4.460
318,467
+0.09(+1.96%)
Sep 03, 2021
4.403
4.410
4.267
4.374
473,149
+0.02(+0.49%)
Sep 02, 2021
4.339
4.446
4.310
4.353
398,628
+0.06(+1.50%)
Sep 01, 2021
4.281
4.367
4.189
4.289
595,312
+0.01(+0.17%)
Aug 31, 2021
4.139
4.296
4.110
4.281
362,724
+0.11(+2.74%)
Aug 30, 2021
4.203
4.203
4.032
4.167
327,028
+0.02(+0.52%)
Aug 27, 2021
3.875
4.160
3.868
4.146
543,860
+0.34(+8.80%)
Aug 26, 2021
3.746
3.832
3.689
3.811
298,141
+0.06(+1.52%)
Aug 25, 2021
3.846
3.875
3.732
3.753
294,313
-0.10(-2.59%)
Aug 24, 2021
3.875
3.889
3.775
3.853
353,345
+0.04(+0.93%)
Aug 23, 2021
3.689
3.839
3.675
3.818
534,496
+0.28(+7.86%)
Aug 20, 2021
3.461
3.604
3.425
3.539
807,085
+0.02(+0.61%)
Aug 19, 2021
3.482
3.561
3.368
3.518
511,229
-0.05(-1.40%)
Aug 18, 2021
3.639
3.732
3.554
3.568
345,648
-0.05(-1.38%)
Aug 17, 2021
3.582
3.818
3.582
3.618
469,981
-0.01(-0.20%)
Aug 16, 2021
3.646
3.682
3.554
3.625
359,891
-0.11(-3.05%)
Aug 13, 2021
3.868
3.868
3.732
3.739
311,398
-0.15(-3.85%)
Aug 12, 2021
3.967
3.975
3.832
3.889
246,500
-0.08(-1.98%)
Aug 11, 2021
3.789
4.010
3.753
3.967
502,916
+0.13(+3.35%)
Aug 10, 2021
3.675
3.853
3.668
3.839
356,317
+0.18(+4.87%)
Aug 09, 2021
3.654
3.675
3.539
3.661
291,626
-0.09(-2.47%)
Aug 06, 2021
3.775
3.875
3.725
3.753
351,537
+0.02(+0.57%)
Aug 05, 2021
3.703
3.939
3.703
3.732
426,206
+0.05(+1.36%)
Aug 04, 2021
4.210
4.210
3.511
3.682
888,258
-0.54(-12.69%)
Aug 03, 2021
3.996
4.217
3.889
4.217
567,461
+0.21(+5.35%)
Aug 02, 2021
3.946
4.246
3.910
4.003
608,010
+0.04(+1.08%)
Jul 30, 2021
4.003
4.017
3.911
3.960
338,165
-0.07(-1.77%)
Jul 29, 2021
3.960
4.042
3.860
4.032
592,658
+0.12(+3.10%)
Jul 28, 2021
3.839
3.950
3.753
3.910
408,037
+0.06(+1.67%)
Jul 27, 2021
4.075
4.096
3.811
3.846
716,982
-0.26(-6.42%)
Jul 26, 2021
4.003
4.274
4.003
4.110
406,990
+0.12(+3.04%)
Jul 23, 2021
3.982
4.017
3.853
3.989
298,831
+0.04(+1.08%)
Jul 22, 2021
4.153
4.153
3.939
3.946
313,164
-0.21(-4.98%)
Jul 21, 2021
4.060
4.224
4.025
4.153
308,513
+0.17(+4.30%)
Jul 20, 2021
3.925
4.124
3.853
3.982
441,685
+0.03(+0.72%)
Jul 19, 2021
3.860
4.025
3.789
3.953
714,347
-0.19(-4.48%)
Jul 16, 2021
4.517
4.524
4.110
4.139
760,786
-0.23(-5.23%)
Jul 15, 2021
4.481
4.656
4.281
4.367
799,735
-0.26(-5.56%)
Jul 14, 2021
4.902
5.020
4.603
4.624
758,463
-0.23(-4.71%)
Jul 13, 2021
4.859
5.173
4.731
4.852
2,927,006
-0.01(-0.15%)
Jul 12, 2021
4.603
4.888
4.503
4.859
645,552
+0.21(+4.45%)
Jul 09, 2021
4.610
4.688
4.481
4.653
262,756
+0.14(+3.16%)
Jul 08, 2021
4.385
4.560
4.385
4.510
296,874
+0.04(+0.96%)
Jul 07, 2021
4.624
4.710
4.381
4.467
292,879
-0.18(-3.84%)
Jul 06, 2021
4.781
4.802
4.631
4.645
316,708
-0.16(-3.41%)
Jul 02, 2021
4.945
4.945
4.810
4.810
177,558
-0.14(-2.88%)
Jul 01, 2021
4.952
5.024
4.906
4.952
609,568
+0.16(+3.27%)
Jun 30, 2021
4.681
4.831
4.681
4.795
356,380
+0.16(+3.38%)
Jun 29, 2021
4.702
4.817
4.631
4.638
243,648
-0.04(-0.91%)
Jun 28, 2021
4.845
4.859
4.610
4.681
404,818
-0.19(-3.81%)
Jun 25, 2021
4.938
5.031
4.867
4.867
1,532,761
-0.07(-1.45%)
Jun 24, 2021
4.845
4.952
4.760
4.938
286,891
+0.10(+2.06%)
Jun 23, 2021
4.909
5.009
4.795
4.838
354,211
-0.01(-0.15%)
Jun 22, 2021
4.917
4.917
4.781
4.845
261,553
-0.09(-1.88%)
Jun 21, 2021
4.931
4.988
4.838
4.938
507,906
+0.04(+0.87%)
Jun 18, 2021
4.538
4.917
4.453
4.895
1,313,324
+0.24(+5.21%)
Jun 17, 2021
4.917
4.924
4.510
4.653
561,897
-0.26(-5.37%)
Jun 16, 2021
4.988
4.988
4.867
4.917
461,243
-0.08(-1.57%)
Jun 15, 2021
4.959
5.002
4.888
4.995
465,022
+0.06(+1.30%)
Jun 14, 2021
4.981
5.066
4.895
4.931
380,121
+0.06(+1.17%)
Jun 11, 2021
4.852
4.938
4.852
4.874
203,700
+0.05(+1.03%)
Jun 10, 2021
4.867
4.926
4.784
4.824
307,440
+0.04(+0.74%)
Jun 09, 2021
4.959
4.959
4.774
4.789
268,675
-0.11(-2.32%)
Jun 08, 2021
4.725
4.966
4.611
4.902
427,299
+0.09(+1.92%)
Jun 07, 2021
4.959
5.001
4.760
4.810
583,028
-0.13(-2.59%)
Jun 04, 2021
4.952
5.003
4.895
4.938
466,611
+0.03(+0.58%)
Jun 03, 2021
4.881
4.952
4.824
4.909
808,955
+0.06(+1.17%)
Jun 02, 2021
4.923
4.952
4.831
4.852
542,962
-0.04(-0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.